Stockscreener 앱 받기
0.251
0.11%
-0.000275
시간 외 거래:
.20
-0.051
-20.33%
NextSource Materials 주식 (NSRCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.253 | $0.2419 | $0.0111 | 2,800.0 | -0.11% |
| 2026-05-04 | $0.2565 | $0.2472 | $0.00933 | 15,625.0 | +2.36% |
| 2026-05-01 | $0.2589 | $0.2448 | $0.0141 | 6,674.0 | +2.04% |
| 2026-04-30 | $0.2517 | $0.2406 | $0.0111 | 80,732.0 | +2.38% |
| 2026-04-29 | $0.2415 | $0.235 | $0.0065 | 44,323.0 | +3.39% |
| 2026-04-27 | $0.2284 | $0.213 | $0.0154 | 23,711.0 | +2.62% |
| 2026-04-24 | $0.2215 | $0.2098 | $0.0117 | 21,614.0 | +8.42% |
| 2026-04-23 | $0.21 | $0.2043 | $0.0057 | 13,550.0 | -5.15% |
| 2026-04-22 | $0.2308 | $0.2154 | $0.0154 | 3,702.0 | -4.10% |
| 2026-04-21 | $0.2299 | $0.2185 | $0.0114 | 11,362.0 | +2.09% |
| 2026-04-20 | $0.2244 | $0.2134 | $0.011 | 10,846.0 | -2.05% |
| 2026-04-17 | $0.2304 | $0.2094 | $0.021 | 280,511.0 | -3.15% |
| 2026-04-16 | $0.2319 | $0.226 | $0.0059 | 1,823.0 | -0.22% |
| 2026-04-15 | $0.2324 | $0.2202 | $0.0122 | 8,557.0 | +4.87% |
| 2026-04-14 | $0.2261 | $0.2216 | $0.0045 | 51,309.0 | +0.68% |
| 2026-04-13 | $0.2201 | $0.2176 | $0.0025 | 300.0 | +2.37% |
| 2026-04-10 | $0.215 | $0.2024 | $0.0126 | 69,662.0 | +3.91% |
| 2026-04-09 | $0.2069 | $0.2003 | $0.0066 | 50,350.0 | -0.05% |
| 2026-04-08 | $0.2111 | $0.1968 | $0.0143 | 58,184.0 | +0.34% |
| 2026-04-07 | $0.2063 | $0.2044 | $0.0019 | 30,625.0 | +2.28% |
NextSource Materials 주식 (NSRCF) 연도별 가격 이력
이 심층 분석에서는 NextSource Materials 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NSRCF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 NextSource Materials 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
NextSource Materials 주식 (NSRCF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.2589 | $0.2419 | $0.017 | 25,099.0 | +4.33% |
| 2026-04 | $0.2517 | $0.19 | $0.0617 | 831,852.0 | +22.13% |
| 2026-03 | $0.2352 | $0.1697 | $0.0655 | 444,294.0 | -12.00% |
| 2026-02 | $0.3888 | $0.2125 | $0.1763 | 1,082,427.0 | -39.33% |
| 2026-01 | $0.434 | $0.245 | $0.189 | 896,534.0 | +47.96% |
NextSource Materials 주식 (NSRCF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.3385 | $0.231 | $0.1075 | 562,883.0 | -6.16% |
| 2025-11 | $0.3557 | $0.264 | $0.0917 | 306,493.0 | -21.55% |
| 2025-10 | $0.4472 | $0.2661 | $0.1811 | 2,622,926.0 | +17.27% |
| 2025-09 | $0.3504 | $0.20 | $0.1504 | 1,422,380.0 | +1.08% |
| 2025-08 | $0.395 | $0.24 | $0.155 | 689,199.0 | +21.49% |
| 2025-07 | $0.41 | $0.1636 | $0.2464 | 2,055,220.0 | +36.40% |
| 2025-06 | $0.1868 | $0.144 | $0.0428 | 317,393.0 | -0.50% |
| 2025-05 | $0.197 | $0.1173 | $0.0797 | 2,143,240.0 | -7.12% |
| 2025-04 | $0.281 | $0.1772 | $0.1038 | 1,196,781.0 | -36.93% |
| 2025-03 | $0.325 | $0.2647 | $0.0603 | 335,966.0 | -7.55% |
| 2025-02 | $0.5536 | $0.323 | $0.2306 | 479,299.0 | -39.56% |
| 2025-01 | $0.65 | $0.50 | $0.15 | 347,954.0 | +10.00% |
NextSource Materials 주식 (NSRCF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.6036 | $0.3551 | $0.2485 | 517,415.0 | +27.56% |
| 2024-11 | $0.4438 | $0.327 | $0.1168 | 366,044.0 | -9.10% |
| 2024-10 | $0.5335 | $0.42 | $0.1135 | 856,639.0 | -8.85% |
| 2024-09 | $0.6572 | $0.40 | $0.2572 | 883,278.0 | -11.11% |
| 2024-08 | $0.6801 | $0.5258 | $0.1543 | 222,561.0 | -7.31% |
| 2024-07 | $0.7697 | $0.50 | $0.2697 | 1,876,844.0 | -10.11% |
| 2024-06 | $0.6632 | $0.54 | $0.1232 | 176,862.0 | -2.25% |
| 2024-05 | $0.75 | $0.456 | $0.294 | 981,042.0 | +30.77% |
| 2024-04 | $0.615 | $0.455 | $0.16 | 489,045.0 | -10.94% |
| 2024-03 | $0.62 | $0.4491 | $0.1709 | 356,411.0 | +19.20% |
| 2024-02 | $0.6669 | $0.4674 | $0.1995 | 517,523.0 | -21.55% |
| 2024-01 | $0.90 | $0.5859 | $0.3141 | 620,205.0 | -32.74% |
5.46%
0.38%
자본화:
|
볼륨(24시간):